Lennar Corporation (LEN.B)
NYSE: LEN.B · Real-Time Price · USD
122.81
-0.69 (-0.56%)
Nov 28, 2025, 4:00 PM EST - Market closed
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 122.00 | 124.52 | 122.00 | 123.50 | 123.50 | 1.15% | 33,647 |
| Nov 25, 2025 | 115.06 | 122.72 | 115.06 | 122.10 | 122.10 | 6.57% | 40,835 |
| Nov 24, 2025 | 115.46 | 115.46 | 113.50 | 114.57 | 114.57 | -0.54% | 21,749 |
| Nov 21, 2025 | 109.20 | 116.29 | 109.20 | 115.19 | 115.19 | 6.52% | 68,939 |
| Nov 20, 2025 | 107.62 | 109.22 | 107.62 | 108.14 | 108.14 | 0.79% | 28,924 |
| Nov 19, 2025 | 109.00 | 109.00 | 107.15 | 107.29 | 107.29 | -0.91% | 38,197 |
| Nov 18, 2025 | 106.38 | 109.11 | 105.27 | 108.27 | 108.27 | 1.35% | 42,147 |
| Nov 17, 2025 | 112.53 | 113.35 | 106.43 | 106.83 | 106.83 | -5.74% | 41,561 |
| Nov 14, 2025 | 114.13 | 114.61 | 112.90 | 113.34 | 113.34 | -0.52% | 20,293 |
| Nov 13, 2025 | 115.33 | 116.35 | 113.60 | 113.93 | 113.93 | -2.16% | 33,751 |
| Nov 12, 2025 | 117.21 | 118.40 | 116.40 | 116.45 | 116.45 | -0.61% | 17,810 |
| Nov 11, 2025 | 115.96 | 117.62 | 115.68 | 117.17 | 117.17 | 1.93% | 34,885 |
| Nov 10, 2025 | 114.96 | 115.72 | 113.50 | 114.95 | 114.95 | 0.44% | 35,437 |
| Nov 7, 2025 | 113.11 | 114.72 | 112.08 | 114.45 | 114.45 | 1.01% | 33,347 |
| Nov 6, 2025 | 113.55 | 113.82 | 112.69 | 113.31 | 113.31 | 0.29% | 43,958 |
| Nov 5, 2025 | 114.20 | 115.14 | 112.98 | 112.98 | 112.98 | -1.53% | 123,489 |
| Nov 4, 2025 | 115.13 | 116.14 | 114.31 | 114.74 | 114.74 | -0.03% | 55,629 |
| Nov 3, 2025 | 117.92 | 117.92 | 114.71 | 114.77 | 114.77 | -2.78% | 77,487 |
| Oct 31, 2025 | 119.05 | 119.08 | 117.40 | 118.05 | 118.05 | -0.56% | 49,742 |
| Oct 30, 2025 | 117.39 | 118.91 | 117.08 | 118.71 | 118.71 | 0.96% | 51,443 |
| Oct 29, 2025 | 120.97 | 121.83 | 116.97 | 117.58 | 117.58 | -2.80% | 62,422 |
| Oct 28, 2025 | 118.94 | 121.26 | 118.24 | 120.97 | 120.97 | 0.34% | 37,022 |
| Oct 27, 2025 | 120.66 | 121.68 | 120.13 | 120.56 | 120.56 | 0.74% | 39,529 |
| Oct 24, 2025 | 122.11 | 122.11 | 119.67 | 119.67 | 119.67 | 0.21% | 33,391 |
| Oct 23, 2025 | 119.11 | 120.08 | 118.77 | 119.42 | 119.42 | 0.74% | 24,825 |
| Oct 22, 2025 | 119.51 | 121.13 | 118.42 | 118.54 | 118.54 | -1.25% | 61,943 |
| Oct 21, 2025 | 115.18 | 121.21 | 115.18 | 120.04 | 120.04 | 2.04% | 41,072 |
| Oct 20, 2025 | 119.23 | 119.23 | 116.59 | 117.64 | 117.64 | 0.26% | 27,607 |
| Oct 17, 2025 | 116.63 | 117.84 | 115.93 | 117.33 | 117.33 | 2.44% | 55,735 |
| Oct 16, 2025 | 115.44 | 115.44 | 113.25 | 114.53 | 114.53 | -0.50% | 55,653 |
| Oct 15, 2025 | 115.00 | 116.03 | 114.50 | 115.11 | 115.11 | 0.29% | 34,325 |
| Oct 14, 2025 | 110.71 | 114.78 | 110.71 | 114.78 | 114.78 | 3.39% | 54,997 |
| Oct 13, 2025 | 112.23 | 112.23 | 110.22 | 111.02 | 111.02 | -0.37% | 52,648 |
| Oct 10, 2025 | 112.73 | 114.58 | 110.85 | 111.43 | 111.43 | 0.12% | 62,808 |
| Oct 9, 2025 | 113.53 | 113.53 | 111.16 | 111.30 | 110.80 | -2.08% | 77,534 |
| Oct 8, 2025 | 116.18 | 116.18 | 113.48 | 113.67 | 113.16 | -1.46% | 53,987 |
| Oct 7, 2025 | 119.32 | 119.32 | 115.35 | 115.35 | 114.83 | -3.81% | 53,889 |
| Oct 6, 2025 | 124.12 | 124.12 | 119.72 | 119.92 | 119.38 | -3.09% | 35,861 |
| Oct 3, 2025 | 123.44 | 124.51 | 123.37 | 123.74 | 123.18 | 0.72% | 23,287 |
| Oct 2, 2025 | 121.94 | 123.28 | 120.72 | 122.85 | 122.30 | 0.72% | 63,821 |
| Oct 1, 2025 | 119.62 | 121.99 | 119.62 | 121.97 | 121.42 | 1.65% | 55,875 |
| Sep 30, 2025 | 121.28 | 121.28 | 118.58 | 119.99 | 119.45 | -0.88% | 40,922 |
| Sep 29, 2025 | 120.84 | 121.74 | 119.63 | 121.06 | 120.52 | 1.10% | 37,338 |
| Sep 26, 2025 | 118.44 | 120.56 | 118.44 | 119.74 | 119.20 | 1.77% | 32,274 |
| Sep 25, 2025 | 118.08 | 119.16 | 117.66 | 117.66 | 117.13 | -1.30% | 27,294 |
| Sep 24, 2025 | 116.55 | 119.92 | 116.55 | 119.21 | 118.67 | 1.69% | 66,476 |
| Sep 23, 2025 | 114.32 | 117.86 | 114.32 | 117.23 | 116.70 | 1.64% | 38,526 |
| Sep 22, 2025 | 120.24 | 120.24 | 115.34 | 115.34 | 114.82 | -4.88% | 60,668 |
| Sep 19, 2025 | 123.63 | 124.50 | 119.73 | 121.26 | 120.72 | -3.81% | 174,239 |
| Sep 18, 2025 | 127.67 | 127.90 | 125.83 | 126.06 | 125.49 | -0.53% | 52,443 |